Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Raymond James Financial (NY: RJF ) 116.74 -2.07 (-1.74%) Streaming Delayed Price Updated: 12:19 PM EDT, Jun 13, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 31, 2005 9.671 9.740 9.589 9.693 1,701,001 +0.02(+0.19%) May 27, 2005 9.700 9.733 9.628 9.675 674,903 -0.03(-0.26%) May 26, 2005 9.707 9.776 9.610 9.700 526,652 +0.04(+0.45%) May 25, 2005 9.736 9.743 9.592 9.657 686,563 -0.12(-1.25%) May 24, 2005 9.884 9.913 9.747 9.779 931,427 -0.18(-1.81%) May 23, 2005 9.924 9.974 9.859 9.960 625,486 +0.06(+0.66%) May 20, 2005 9.952 9.952 9.751 9.895 756,524 -0.06(-0.58%) May 19, 2005 9.942 9.963 9.851 9.952 877,013 +0.01(+0.15%) May 18, 2005 9.715 9.949 9.675 9.938 1,624,099 +0.31(+3.18%) May 17, 2005 9.610 9.639 9.509 9.632 965,575 -0.02(-0.22%) May 16, 2005 9.502 9.675 9.491 9.653 1,240,145 +0.17(+1.75%) May 13, 2005 9.480 9.509 9.322 9.488 1,081,067 +0.02(+0.19%) May 12, 2005 9.689 9.729 9.455 9.470 1,004,720 -0.20(-2.05%) May 11, 2005 9.671 9.761 9.581 9.668 854,803 -0.02(-0.19%) May 10, 2005 9.783 9.801 9.653 9.686 1,174,626 -0.13(-1.36%) May 09, 2005 9.761 9.924 9.761 9.819 1,084,398 +0.04(+0.41%) May 06, 2005 9.797 9.841 9.747 9.779 1,329,262 +0.03(+0.33%) May 05, 2005 9.772 9.844 9.675 9.747 1,134,370 -0.03(-0.26%) May 04, 2005 9.628 9.826 9.617 9.772 3,333,151 +0.15(+1.61%) May 03, 2005 9.617 9.740 9.567 9.617 1,332,039 -0.04(-0.37%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.